Skip to main content

Webster Financial Corp (NY: WBS )

53.59 +0.43 (+0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.11 31.29 30.64 31.18 589,628 +0.38(+1.24%)
Aug 30, 2007 30.82 31.05 30.65 30.80 491,720 -0.40(-1.27%)
Aug 29, 2007 30.93 31.25 30.69 31.20 488,588 +0.40(+1.29%)
Aug 28, 2007 31.39 31.39 30.79 30.80 447,872 -0.68(-2.17%)
Aug 27, 2007 31.80 31.86 31.26 31.48 340,704 -0.35(-1.08%)
Aug 24, 2007 31.89 31.89 31.10 31.83 675,553 -0.06(-0.18%)
Aug 23, 2007 32.19 32.42 31.81 31.89 474,154 -0.23(-0.73%)
Aug 22, 2007 32.49 32.68 31.89 32.12 1,040,633 -0.13(-0.41%)
Aug 21, 2007 31.70 32.32 31.44 32.25 553,951 +0.43(+1.36%)
Aug 20, 2007 32.14 32.41 31.38 31.82 758,755 -0.12(-0.39%)
Aug 17, 2007 31.26 32.24 31.17 31.94 959,202 +1.29(+4.22%)
Aug 16, 2007 29.46 30.71 29.37 30.65 1,098,370 +0.94(+3.16%)
Aug 15, 2007 30.17 31.21 29.64 29.71 639,876 -0.40(-1.34%)
Aug 14, 2007 30.31 30.83 30.09 30.12 746,091 +0.01(+0.05%)
Aug 13, 2007 30.40 31.10 30.02 30.10 823,165 -0.13(-0.44%)
Aug 10, 2007 29.59 30.56 28.88 30.23 955,389 +0.64(+2.16%)
Aug 09, 2007 30.95 31.39 29.34 29.59 1,399,313 -2.06(-6.52%)
Aug 08, 2007 31.56 32.31 31.30 31.66 1,367,857 -0.04(-0.14%)
Aug 07, 2007 31.37 32.36 31.22 31.70 1,195,326 +0.12(+0.40%)
Aug 06, 2007 30.84 31.58 30.22 31.58 1,153,793 +0.71(+2.28%)
Aug 03, 2007 30.92 32.00 30.78 30.87 1,131,324 -1.12(-3.51%)
Aug 02, 2007 31.94 32.51 31.81 32.00 720,354 +0.04(+0.14%)
Aug 01, 2007 31.94 32.27 31.39 31.95 998,964 +0.04(+0.11%)
Jul 31, 2007 32.13 32.47 31.92 31.92 1,312,570 -0.04(-0.11%)
Jul 30, 2007 31.74 32.14 31.45 31.95 922,980 +0.32(+1.02%)
Jul 27, 2007 31.66 31.94 31.45 31.63 1,051,255 -0.02(-0.07%)
Jul 26, 2007 32.02 32.05 31.13 31.65 1,052,072 -0.43(-1.35%)
Jul 25, 2007 30.77 42.44 30.16 32.08 1,418,241 +1.94(+6.43%)
Jul 24, 2007 29.37 30.29 29.20 30.15 954,436 +0.52(+1.76%)
Jul 23, 2007 29.79 29.96 29.61 29.62 365,760 -0.21(-0.71%)
Jul 20, 2007 30.06 30.19 29.56 29.84 376,926 -0.37(-1.22%)
Jul 19, 2007 30.48 30.49 30.17 30.20 320,414 -0.15(-0.51%)
Jul 18, 2007 30.83 30.91 30.12 30.36 431,668 -0.67(-2.15%)
Jul 17, 2007 31.16 31.36 30.87 31.03 316,874 -0.18(-0.59%)
Jul 16, 2007 31.31 31.58 31.14 31.21 228,362 -0.23(-0.72%)
Jul 13, 2007 31.29 31.58 31.29 31.44 263,358 +0.05(+0.16%)
Jul 12, 2007 30.82 31.39 30.82 31.39 448,417 +0.72(+2.35%)
Jul 11, 2007 30.49 30.79 30.42 30.67 397,080 +0.19(+0.63%)
Jul 10, 2007 30.75 30.80 30.37 30.48 482,596 -0.46(-1.47%)
Jul 09, 2007 31.40 31.50 30.90 30.93 285,826 -0.46(-1.47%)
Jul 06, 2007 31.25 31.50 31.24 31.39 203,987 +0.06(+0.19%)
Jul 05, 2007 31.58 31.67 31.19 31.34 298,627 -0.26(-0.81%)
Jul 03, 2007 31.50 31.67 31.48 31.59 221,144 +0.10(+0.33%)
Jul 02, 2007 31.40 31.51 31.17 31.49 318,372 +0.15(+0.49%)
Jun 29, 2007 31.53 31.59 31.21 31.34 403,616 -0.18(-0.56%)
Jun 28, 2007 31.62 31.78 31.40 31.51 393,403 -0.17(-0.53%)
Jun 27, 2007 31.27 31.74 31.22 31.68 694,345 +0.24(+0.77%)
Jun 26, 2007 31.50 31.58 31.25 31.44 457,404 +0.08(+0.26%)
Jun 25, 2007 31.43 31.55 31.22 31.36 357,998 +0.01(+0.05%)
Jun 22, 2007 31.39 31.41 31.06 31.34 472,111 -0.18(-0.56%)
Jun 21, 2007 31.50 31.61 31.30 31.52 371,888 -0.04(-0.14%)
Jun 20, 2007 31.88 31.99 31.56 31.56 352,143 -0.32(-0.99%)
Jun 19, 2007 31.94 31.96 31.69 31.88 325,453 -0.21(-0.64%)
Jun 18, 2007 32.16 32.22 31.99 32.08 314,423 +0.04(+0.14%)
Jun 15, 2007 32.14 32.30 32.02 32.04 400,212 +0.07(+0.23%)
Jun 14, 2007 31.63 32.04 31.60 31.97 469,796 +0.44(+1.40%)
Jun 13, 2007 31.65 31.76 31.14 31.53 790,756 -0.06(-0.19%)
Jun 12, 2007 32.03 32.03 31.50 31.58 763,385 -0.65(-2.01%)
Jun 11, 2007 32.26 32.36 32.08 32.23 185,195 -0.15(-0.45%)
Jun 08, 2007 31.91 32.43 31.79 32.38 258,864 +0.38(+1.19%)
Jun 07, 2007 32.49 32.49 32.00 32.00 302,848 -0.59(-1.83%)
Jun 06, 2007 32.79 32.88 32.52 32.59 404,842 -0.40(-1.20%)
Jun 05, 2007 32.94 32.99 32.58 32.99 626,123 -0.10(-0.31%)
Jun 04, 2007 33.08 33.35 33.03 33.09 600,386 -0.16(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.